Marchés français ouverture 7 h 37 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 264,95 +421,34 (+0,68 %)
ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00040000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240719C00040000 | 2024-01-16 12:34PM EDT | 2024-07-19 | 35.77 | 39.55 | 43.55 | 0.00 | - | - | 0 | 346.88% |
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 181.25% |
| ON241220C00040000 | 2024-05-30 10:24AM EDT | 2024-12-20 | 33.68 | 31.55 | 35.45 | 0.00 | - | 1 | 2 | 69.36% |
| ON250117C00040000 | 2024-05-17 11:03AM EDT | 2025-01-17 | 35.52 | 32.80 | 35.70 | 0.00 | - | 3 | 14 | 73.41% |
| ON250620C00040000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 28.82 | 35.75 | 36.80 | 0.00 | - | 1 | 100 | 71.22% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 32.00 | 37.75 | 39.70 | 0.00 | - | 1 | 2 | 69.80% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00040000 | 2024-05-28 11:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 178.13% |
| ON240628P00040000 | 2024-06-12 9:39AM EDT | 2024-06-28 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 2 | 238.28% |
| ON240705P00040000 | 2024-06-12 9:39AM EDT | 2024-07-05 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 2 | 168.95% |
| ON240719P00040000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.41 | 0.00 | 1.27 | 0.00 | - | 2 | 27 | 129.59% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.19 | 0.03 | 0.18 | 0.00 | - | 12 | 38 | 54.88% |
| ON241018P00040000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 0.17 | 0.02 | 0.87 | 0.00 | - | 5 | 20 | 62.50% |
| ON241220P00040000 | 2024-05-31 1:01PM EDT | 2024-12-20 | 0.43 | 0.00 | 1.31 | 0.00 | - | 2 | 33 | 55.52% |
| ON250117P00040000 | 2024-06-14 12:03PM EDT | 2025-01-17 | 0.46 | 0.38 | 0.56 | +0.06 | +15.00% | 1 | 126 | 50.00% |
| ON250620P00040000 | 2024-06-13 10:36AM EDT | 2025-06-20 | 1.04 | 1.08 | 1.23 | 0.00 | - | 1 | 50 | 46.46% |
| ON260116P00040000 | 2024-06-12 10:49AM EDT | 2026-01-16 | 1.86 | 1.86 | 2.51 | 0.00 | - | 7 | 111 | 46.31% |
